5 DAY PERFORMANCE
+12.68%
1 MONTH PERFORMANCE
+48.67%
3 MONTH PERFORMANCE
+7.71%
6 MONTH PERFORMANCE
+10.14%
YEAR-TO-DATE PERFORMANCE
-25.38%
1 YEAR PERFORMANCE
-54.43%
Greenwave Technology Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $3.45 | $3.50 (1.45%) | $3.57 | $3.38 | 8.35 K | $2.90 M |
| 08/20/2026 | $3.56 | $3.45 (-3.09%) | $3.73 | $3.33 | 5.50 K | $2.86 M |
| 08/19/2026 | $3.58 | $3.47 (-3.07%) | $3.82 | $3.20 | 25.26 K | $2.88 M |
| 08/18/2026 | $3.80 | $3.92 (3.16%) | $3.93 | $3.62 | 42.20 K | $3.25 M |
| 08/17/2026 | $3.94 | $3.68 (-6.6%) | $4.10 | $3.52 | 128.83 K | $3.05 M |
| 08/14/2026 | $4.06 | $4.02 (-0.99%) | $4.06 | $3.79 | 8.54 K | $3.34 M |
| 08/13/2026 | $4.14 | $3.91 (-5.56%) | $4.14 | $3.91 | 6.42 K | $3.24 M |
| 08/12/2026 | $4.23 | $4.18 (-1.18%) | $4.23 | $3.92 | 5.80 K | $3.47 M |
| 08/11/2026 | $4.25 | $4.24 (-0.24%) | $4.38 | $4.07 | 7.53 K | $3.52 M |
| 08/10/2026 | $4.20 | $4.46 (6.19%) | $4.56 | $4.07 | 13.98 K | $3.70 M |
| 08/07/2026 | $4.22 | $4.18 (-0.95%) | $4.70 | $4.13 | 21.61 K | $3.47 M |
| 08/06/2026 | $3.52 | $4.30 (22.16%) | $4.43 | $3.48 | 35.64 K | $3.57 M |
| 08/05/2026 | $4.41 | $3.52 (-20.18%) | $4.65 | $3.06 | 87.40 K | $2.92 M |
| 08/04/2026 | $3.92 | $4.70 (19.9%) | $4.88 | $3.83 | 92.60 K | $3.90 M |
| 08/03/2026 | $3.41 | $3.94 (15.54%) | $3.98 | $3.25 | 41.24 K | $3.27 M |
| 07/31/2026 | $3.05 | $3.42 (12.13%) | $3.58 | $2.85 | 75.60 K | $2.84 M |
| 07/30/2026 | $3.16 | $3.24 (2.53%) | $3.48 | $2.53 | 183.89 K | $2.69 M |
| 07/29/2026 | $2.45 | $3.06 (24.9%) | $4.55 | $2.45 | 4.96 M | $2.54 M |
| 07/28/2026 | $2.48 | $2.49 (0.4%) | $2.52 | $2.39 | 8.42 K | $2.07 M |
| 07/27/2026 | $2.66 | $2.51 (-5.64%) | $2.66 | $2.50 | 6.71 K | $2.08 M |
| 07/24/2026 | $2.85 | $2.63 (-7.72%) | $2.85 | $2.63 | 6.62 K | $2.18 M |
| 07/23/2026 | $2.84 | $2.80 (-1.41%) | $2.85 | $2.76 | 3.96 K | $2.32 M |
| 07/22/2026 | $2.84 | $2.89 (1.76%) | $2.89 | $2.84 | 3.90 K | $2.40 M |
| 07/21/2026 | $2.85 | $2.87 (0.7%) | $2.91 | $2.85 | 4.68 K | $2.38 M |
| 07/20/2026 | $2.90 | $2.90 (0%) | $2.93 | $2.84 | 5.44 K | $2.41 M |
| 07/17/2026 | $3.01 | $2.90 (-3.65%) | $3.01 | $2.84 | 4.80 K | $2.41 M |
| 07/16/2026 | $2.87 | $2.97 (3.48%) | $3.32 | $2.87 | 24.00 K | $2.46 M |
| 07/15/2026 | $2.94 | $2.93 (-0.34%) | $2.94 | $2.90 | 5.29 K | $2.43 M |
| 07/14/2026 | $2.82 | $2.99 (6.03%) | $3.10 | $2.82 | 9.00 K | $2.48 M |
| 07/13/2026 | $2.96 | $2.94 (-0.68%) | $3.01 | $2.81 | 12.71 K | $2.44 M |
| 07/10/2026 | $2.95 | $2.94 (-0.34%) | $3.02 | $2.89 | 7.65 K | $2.44 M |
| 07/09/2026 | $2.98 | $2.89 (-3.02%) | $3.04 | $2.85 | 10.11 K | $2.40 M |
| 07/08/2026 | $2.96 | $2.92 (-1.35%) | $3.08 | $2.87 | 8.27 K | $2.42 M |
| 07/07/2026 | $3.00 | $2.98 (-0.67%) | $3.04 | $2.96 | 5.63 K | $2.47 M |
| 07/06/2026 | $3.05 | $3.07 (0.66%) | $3.28 | $2.95 | 8.74 K | $2.55 M |
| 07/02/2026 | $3.29 | $3.14 (-4.56%) | $3.29 | $3.06 | 5.21 K | $2.61 M |
| 07/01/2026 | $2.99 | $3.18 (6.35%) | $3.20 | $2.99 | 9.17 K | $2.64 M |
| 06/30/2026 | $3.12 | $2.96 (-5.13%) | $3.19 | $2.86 | 28.21 K | $2.46 M |
| 06/29/2026 | $3.28 | $3.11 (-5.18%) | $3.30 | $3.11 | 13.75 K | $2.58 M |
| 06/26/2026 | $3.23 | $3.25 (0.62%) | $3.28 | $3.15 | 12.74 K | $2.70 M |
| 06/25/2026 | $3.30 | $3.22 (-2.42%) | $3.30 | $3.20 | 4.84 K | $2.67 M |
| 06/24/2026 | $3.62 | $3.37 (-6.91%) | $3.64 | $3.35 | 9.66 K | $2.80 M |
| 06/23/2026 | $3.31 | $3.39 (2.42%) | $3.43 | $3.31 | 4.43 K | $2.81 M |
| 06/22/2026 | $3.30 | $3.39 (2.73%) | $3.45 | $3.30 | 24.35 K | $2.81 M |
| 06/18/2026 | $3.89 | $3.24 (-16.71%) | $3.89 | $3.24 | 29.47 K | $2.69 M |
| 06/17/2026 | $3.51 | $3.76 (7.12%) | $4.20 | $3.50 | 158.12 K | $3.12 M |
| 06/16/2026 | $3.47 | $3.46 (-0.29%) | $3.49 | $3.44 | 14.34 K | $2.87 M |
| 06/15/2026 | $3.43 | $3.51 (2.33%) | $3.61 | $3.20 | 55.81 K | $2.91 M |
| 06/12/2026 | $3.46 | $3.46 (0%) | $3.56 | $3.33 | 4.13 K | $2.87 M |
| 06/11/2026 | $3.45 | $3.50 (1.45%) | $3.50 | $3.42 | 2.93 K | $2.90 M |
| 06/10/2026 | $3.49 | $3.44 (-1.43%) | $3.59 | $3.35 | 14.03 K | $2.85 M |
| 06/09/2026 | $3.41 | $3.46 (1.47%) | $3.52 | $3.30 | 6.00 K | $2.87 M |
| 06/08/2026 | $3.29 | $3.40 (3.34%) | $3.40 | $3.15 | 10.01 K | $2.82 M |
| 06/05/2026 | $3.38 | $3.34 (-1.18%) | $3.38 | $3.26 | 2.50 K | $2.77 M |
| 06/04/2026 | $3.56 | $3.50 (-1.69%) | $3.65 | $3.44 | 10.46 K | $2.90 M |
| 06/03/2026 | $3.52 | $3.50 (-0.57%) | $3.68 | $3.50 | 15.44 K | $2.90 M |
| 06/02/2026 | $3.64 | $3.55 (-2.47%) | $3.66 | $3.55 | 3.51 K | $2.95 M |
| 06/01/2026 | $3.52 | $3.73 (5.97%) | $3.73 | $3.52 | 7.90 K | $3.09 M |
| 05/29/2026 | $3.60 | $3.65 (1.39%) | $3.70 | $3.60 | 8.00 K | $3.03 M |
| 05/28/2026 | $3.26 | $3.65 (11.96%) | $3.65 | $3.25 | 30.61 K | $3.03 M |
| 05/27/2026 | $3.63 | $3.50 (-3.58%) | $3.76 | $3.49 | 12.10 K | $2.90 M |
| 05/26/2026 | $3.46 | $3.64 (5.2%) | $3.64 | $3.46 | 6.32 K | $3.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
